3880 大王製紙(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,001 | 1,001 | 985 | 989 | 120,000 | 989 |
| 2014-12-29 | 1,011 | 1,012 | 988 | 996 | 192,000 | 996 |
| 2014-12-26 | 1,011 | 1,023 | 1,007 | 1,012 | 204,000 | 1,012 |
| 2014-12-25 | 1,036 | 1,036 | 1,016 | 1,024 | 167,000 | 1,024 |
| 2014-12-24 | 1,035 | 1,044 | 1,027 | 1,032 | 210,000 | 1,032 |
| 2014-12-22 | 1,034 | 1,034 | 1,000 | 1,021 | 217,000 | 1,021 |
| 2014-12-19 | 1,028 | 1,034 | 1,008 | 1,023 | 293,000 | 1,023 |
| 2014-12-18 | 1,018 | 1,018 | 995 | 1,012 | 219,000 | 1,012 |
| 2014-12-17 | 967 | 1,008 | 958 | 986 | 287,000 | 986 |
| 2014-12-16 | 979 | 988 | 972 | 979 | 210,000 | 979 |
| 2014-12-15 | 1,007 | 1,022 | 975 | 998 | 310,000 | 998 |
| 2014-12-12 | 1,021 | 1,037 | 1,016 | 1,016 | 336,000 | 1,016 |
| 2014-12-11 | 1,019 | 1,032 | 1,013 | 1,028 | 205,000 | 1,028 |
| 2014-12-10 | 1,053 | 1,059 | 1,034 | 1,037 | 265,000 | 1,037 |
| 2014-12-09 | 1,069 | 1,078 | 1,061 | 1,062 | 201,000 | 1,062 |
| 2014-12-08 | 1,069 | 1,079 | 1,061 | 1,078 | 272,000 | 1,078 |
| 2014-12-05 | 1,053 | 1,071 | 1,050 | 1,069 | 317,000 | 1,069 |
| 2014-12-04 | 1,050 | 1,064 | 1,049 | 1,057 | 303,000 | 1,057 |
| 2014-12-03 | 1,070 | 1,071 | 1,044 | 1,050 | 339,000 | 1,050 |
| 2014-12-02 | 1,058 | 1,069 | 1,056 | 1,067 | 286,000 | 1,067 |
| 2014-12-01 | 1,042 | 1,064 | 1,042 | 1,064 | 397,000 | 1,064 |
| 2014-11-28 | 1,034 | 1,048 | 1,034 | 1,048 | 254,000 | 1,048 |
| 2014-11-27 | 1,044 | 1,044 | 1,031 | 1,039 | 225,000 | 1,039 |
| 2014-11-26 | 1,040 | 1,054 | 1,040 | 1,044 | 356,000 | 1,044 |
| 2014-11-25 | 1,023 | 1,064 | 1,022 | 1,059 | 875,000 | 1,059 |
| 2014-11-21 | 995 | 1,019 | 989 | 1,018 | 650,000 | 1,018 |
| 2014-11-20 | 993 | 1,000 | 986 | 995 | 319,000 | 995 |
| 2014-11-19 | 997 | 999 | 989 | 995 | 318,000 | 995 |
| 2014-11-18 | 982 | 1,000 | 980 | 1,000 | 552,000 | 1,000 |
| 2014-11-17 | 981 | 983 | 966 | 977 | 547,000 | 977 |
| 2014-11-14 | 985 | 987 | 976 | 986 | 473,000 | 986 |
| 2014-11-13 | 970 | 981 | 968 | 979 | 505,000 | 979 |
| 2014-11-12 | 960 | 985 | 953 | 977 | 1,619,000 | 977 |
| 2014-11-11 | 950 | 958 | 948 | 957 | 505,000 | 957 |
| 2014-11-10 | 953 | 955 | 946 | 953 | 192,000 | 953 |
| 2014-11-07 | 944 | 955 | 932 | 953 | 362,000 | 953 |
| 2014-11-06 | 954 | 956 | 937 | 938 | 434,000 | 938 |
| 2014-11-05 | 944 | 958 | 942 | 956 | 622,000 | 956 |
| 2014-11-04 | 955 | 959 | 940 | 944 | 642,000 | 944 |
| 2014-10-31 | 947 | 961 | 945 | 949 | 791,000 | 949 |
| 2014-10-30 | 949 | 950 | 943 | 947 | 842,000 | 947 |
| 2014-10-29 | 948 | 949 | 943 | 949 | 362,000 | 949 |
| 2014-10-28 | 944 | 948 | 938 | 947 | 244,000 | 947 |
| 2014-10-27 | 944 | 948 | 938 | 944 | 252,000 | 944 |
| 2014-10-24 | 945 | 945 | 927 | 942 | 465,000 | 942 |
| 2014-10-23 | 921 | 947 | 921 | 942 | 888,000 | 942 |
| 2014-10-22 | 897 | 909 | 892 | 902 | 249,000 | 902 |
| 2014-10-21 | 898 | 898 | 884 | 892 | 260,000 | 892 |
| 2014-10-20 | 874 | 908 | 874 | 908 | 242,000 | 908 |
| 2014-10-17 | 880 | 888 | 864 | 866 | 287,000 | 866 |
| 2014-10-16 | 871 | 880 | 864 | 871 | 359,000 | 871 |
| 2014-10-15 | 888 | 898 | 880 | 886 | 185,000 | 886 |
| 2014-10-14 | 880 | 892 | 871 | 878 | 308,000 | 878 |
| 2014-10-10 | 899 | 904 | 873 | 893 | 322,000 | 893 |
| 2014-10-09 | 930 | 933 | 913 | 914 | 345,000 | 914 |
| 2014-10-08 | 923 | 940 | 916 | 933 | 489,000 | 933 |
| 2014-10-07 | 935 | 939 | 926 | 928 | 247,000 | 928 |
| 2014-10-06 | 935 | 939 | 931 | 934 | 202,000 | 934 |
| 2014-10-03 | 935 | 936 | 917 | 927 | 395,000 | 927 |
| 2014-10-02 | 928 | 934 | 920 | 922 | 475,000 | 922 |
| 2014-10-01 | 930 | 938 | 925 | 936 | 270,000 | 936 |
| 2014-09-30 | 940 | 940 | 924 | 930 | 271,000 | 930 |
| 2014-09-29 | 943 | 943 | 934 | 938 | 178,000 | 938 |
| 2014-09-26 | 941 | 948 | 933 | 942 | 348,000 | 942 |
| 2014-09-25 | 945 | 945 | 939 | 945 | 278,000 | 945 |
| 2014-09-24 | 939 | 945 | 937 | 945 | 288,000 | 945 |
| 2014-09-22 | 937 | 944 | 937 | 944 | 228,000 | 944 |
| 2014-09-19 | 941 | 945 | 938 | 943 | 540,000 | 943 |
| 2014-09-18 | 940 | 942 | 937 | 940 | 279,000 | 940 |
| 2014-09-17 | 943 | 943 | 938 | 938 | 196,000 | 938 |
| 2014-09-16 | 941 | 942 | 935 | 942 | 220,000 | 942 |
| 2014-09-12 | 942 | 942 | 935 | 940 | 328,000 | 940 |
| 2014-09-11 | 940 | 941 | 935 | 941 | 335,000 | 941 |
| 2014-09-10 | 932 | 939 | 927 | 938 | 262,000 | 938 |
| 2014-09-09 | 933 | 933 | 926 | 928 | 163,000 | 928 |
| 2014-09-08 | 928 | 932 | 920 | 931 | 218,000 | 931 |
| 2014-09-05 | 930 | 930 | 921 | 921 | 213,000 | 921 |
| 2014-09-04 | 934 | 934 | 924 | 930 | 152,000 | 930 |
| 2014-09-03 | 940 | 940 | 923 | 928 | 277,000 | 928 |
| 2014-09-02 | 940 | 940 | 933 | 934 | 211,000 | 934 |
| 2014-09-01 | 933 | 938 | 929 | 936 | 272,000 | 936 |
| 2014-08-29 | 930 | 933 | 924 | 926 | 262,000 | 926 |
| 2014-08-28 | 927 | 928 | 920 | 926 | 268,000 | 926 |
| 2014-08-27 | 917 | 927 | 917 | 925 | 402,000 | 925 |
| 2014-08-26 | 920 | 922 | 911 | 914 | 226,000 | 914 |
| 2014-08-25 | 919 | 920 | 912 | 917 | 194,000 | 917 |
| 2014-08-22 | 915 | 916 | 906 | 915 | 236,000 | 915 |
| 2014-08-21 | 918 | 918 | 908 | 914 | 226,000 | 914 |
| 2014-08-20 | 921 | 922 | 909 | 912 | 197,000 | 912 |
| 2014-08-19 | 934 | 934 | 910 | 915 | 353,000 | 915 |
| 2014-08-18 | 937 | 937 | 923 | 927 | 198,000 | 927 |
| 2014-08-15 | 940 | 945 | 931 | 935 | 401,000 | 935 |
| 2014-08-14 | 923 | 940 | 921 | 939 | 743,000 | 939 |
| 2014-08-13 | 920 | 923 | 911 | 918 | 306,000 | 918 |
| 2014-08-12 | 916 | 924 | 910 | 917 | 342,000 | 917 |
| 2014-08-11 | 908 | 917 | 891 | 913 | 569,000 | 913 |
| 2014-08-08 | 912 | 912 | 889 | 893 | 357,000 | 893 |
| 2014-08-07 | 891 | 912 | 891 | 912 | 356,000 | 912 |
| 2014-08-06 | 896 | 901 | 887 | 889 | 283,000 | 889 |
| 2014-08-05 | 899 | 910 | 897 | 899 | 312,000 | 899 |
| 2014-08-04 | 900 | 902 | 895 | 895 | 195,000 | 895 |
| 2014-08-01 | 901 | 905 | 900 | 900 | 240,000 | 900 |
| 2014-07-31 | 922 | 923 | 907 | 908 | 265,000 | 908 |
| 2014-07-30 | 923 | 923 | 914 | 920 | 340,000 | 920 |
| 2014-07-29 | 924 | 927 | 910 | 919 | 546,000 | 919 |
| 2014-07-28 | 910 | 924 | 904 | 921 | 825,000 | 921 |
| 2014-07-25 | 880 | 893 | 880 | 889 | 383,000 | 889 |
| 2014-07-24 | 883 | 885 | 875 | 878 | 339,000 | 878 |
| 2014-07-23 | 887 | 894 | 881 | 882 | 297,000 | 882 |
| 2014-07-22 | 887 | 894 | 886 | 887 | 293,000 | 887 |
| 2014-07-18 | 891 | 897 | 886 | 894 | 227,000 | 894 |
| 2014-07-17 | 904 | 911 | 897 | 900 | 370,000 | 900 |
| 2014-07-16 | 892 | 909 | 892 | 906 | 535,000 | 906 |
| 2014-07-15 | 895 | 900 | 892 | 894 | 184,000 | 894 |
| 2014-07-14 | 895 | 901 | 892 | 898 | 279,000 | 898 |
| 2014-07-11 | 883 | 892 | 876 | 891 | 407,000 | 891 |
| 2014-07-10 | 904 | 905 | 882 | 882 | 752,000 | 882 |
| 2014-07-09 | 908 | 912 | 902 | 905 | 372,000 | 905 |
| 2014-07-08 | 918 | 918 | 904 | 913 | 507,000 | 913 |
| 2014-07-07 | 919 | 923 | 913 | 916 | 501,000 | 916 |
| 2014-07-04 | 924 | 928 | 919 | 919 | 337,000 | 919 |
| 2014-07-03 | 929 | 935 | 921 | 921 | 498,000 | 921 |
| 2014-07-02 | 930 | 938 | 928 | 929 | 737,000 | 929 |
| 2014-07-01 | 922 | 928 | 916 | 928 | 604,000 | 928 |
| 2014-06-30 | 910 | 920 | 910 | 918 | 496,000 | 918 |
| 2014-06-27 | 918 | 919 | 902 | 907 | 652,000 | 907 |
| 2014-06-26 | 911 | 924 | 911 | 915 | 508,000 | 915 |
| 2014-06-25 | 913 | 914 | 906 | 906 | 505,000 | 906 |
| 2014-06-24 | 916 | 920 | 902 | 913 | 982,000 | 913 |
| 2014-06-23 | 939 | 940 | 922 | 927 | 1,015,000 | 927 |
| 2014-06-20 | 949 | 949 | 937 | 939 | 852,000 | 939 |
| 2014-06-19 | 940 | 948 | 939 | 947 | 1,241,000 | 947 |
| 2014-06-18 | 939 | 947 | 935 | 939 | 5,129,000 | 939 |
| 2014-06-17 | 941 | 944 | 935 | 941 | 1,504,000 | 941 |
| 2014-06-16 | 955 | 956 | 938 | 942 | 1,503,000 | 942 |
| 2014-06-13 | 958 | 963 | 955 | 955 | 1,287,000 | 955 |
| 2014-06-12 | 954 | 967 | 954 | 962 | 1,569,000 | 962 |
| 2014-06-11 | 956 | 964 | 952 | 954 | 4,712,000 | 954 |
| 2014-06-10 | 1,005 | 1,013 | 965 | 975 | 3,025,000 | 975 |
| 2014-06-09 | 1,045 | 1,046 | 1,017 | 1,021 | 993,000 | 1,021 |
| 2014-06-06 | 1,058 | 1,058 | 1,042 | 1,046 | 712,000 | 1,046 |
| 2014-06-05 | 1,089 | 1,089 | 1,060 | 1,064 | 517,000 | 1,064 |
| 2014-06-04 | 1,090 | 1,101 | 1,087 | 1,093 | 606,000 | 1,093 |
| 2014-06-03 | 1,082 | 1,106 | 1,081 | 1,089 | 1,454,000 | 1,089 |
| 2014-06-02 | 1,207 | 1,221 | 1,165 | 1,172 | 405,000 | 1,172 |
| 2014-05-30 | 1,209 | 1,220 | 1,203 | 1,207 | 95,000 | 1,207 |
| 2014-05-29 | 1,199 | 1,235 | 1,199 | 1,219 | 106,000 | 1,219 |
| 2014-05-28 | 1,200 | 1,231 | 1,199 | 1,207 | 158,000 | 1,207 |
| 2014-05-27 | 1,214 | 1,239 | 1,214 | 1,221 | 89,000 | 1,221 |
| 2014-05-26 | 1,183 | 1,212 | 1,180 | 1,211 | 126,000 | 1,211 |
| 2014-05-23 | 1,184 | 1,185 | 1,169 | 1,183 | 96,000 | 1,183 |
| 2014-05-22 | 1,152 | 1,183 | 1,152 | 1,182 | 70,000 | 1,182 |
| 2014-05-21 | 1,113 | 1,160 | 1,111 | 1,158 | 154,000 | 1,158 |
| 2014-05-20 | 1,123 | 1,139 | 1,114 | 1,131 | 121,000 | 1,131 |
| 2014-05-19 | 1,091 | 1,131 | 1,091 | 1,112 | 213,000 | 1,112 |
| 2014-05-16 | 1,078 | 1,087 | 1,066 | 1,082 | 118,000 | 1,082 |
| 2014-05-15 | 1,073 | 1,098 | 1,064 | 1,096 | 108,000 | 1,096 |
| 2014-05-14 | 1,073 | 1,095 | 1,073 | 1,092 | 85,000 | 1,092 |
| 2014-05-13 | 1,097 | 1,128 | 1,073 | 1,091 | 253,000 | 1,091 |
| 2014-05-12 | 1,051 | 1,077 | 1,051 | 1,068 | 83,000 | 1,068 |
| 2014-05-09 | 1,047 | 1,079 | 1,034 | 1,066 | 108,000 | 1,066 |
| 2014-05-08 | 1,082 | 1,082 | 1,045 | 1,047 | 149,000 | 1,047 |
| 2014-05-07 | 1,110 | 1,110 | 1,061 | 1,062 | 183,000 | 1,062 |
| 2014-05-02 | 1,133 | 1,141 | 1,111 | 1,116 | 145,000 | 1,116 |
| 2014-05-01 | 1,071 | 1,122 | 1,061 | 1,109 | 194,000 | 1,109 |
| 2014-04-30 | 1,094 | 1,100 | 1,068 | 1,072 | 181,000 | 1,072 |
| 2014-04-28 | 1,096 | 1,096 | 1,061 | 1,070 | 130,000 | 1,070 |
| 2014-04-25 | 1,098 | 1,113 | 1,093 | 1,097 | 141,000 | 1,097 |
| 2014-04-24 | 1,088 | 1,100 | 1,081 | 1,099 | 85,000 | 1,099 |
| 2014-04-23 | 1,083 | 1,107 | 1,080 | 1,088 | 196,000 | 1,088 |
| 2014-04-22 | 1,135 | 1,143 | 1,082 | 1,083 | 180,000 | 1,083 |
| 2014-04-21 | 1,117 | 1,143 | 1,117 | 1,130 | 60,000 | 1,130 |
| 2014-04-18 | 1,123 | 1,130 | 1,099 | 1,128 | 198,000 | 1,128 |
| 2014-04-17 | 1,149 | 1,149 | 1,109 | 1,129 | 168,000 | 1,129 |
| 2014-04-16 | 1,076 | 1,128 | 1,076 | 1,127 | 200,000 | 1,127 |
| 2014-04-15 | 1,080 | 1,080 | 1,052 | 1,076 | 153,000 | 1,076 |
| 2014-04-14 | 1,054 | 1,068 | 1,046 | 1,050 | 239,000 | 1,050 |
| 2014-04-11 | 1,052 | 1,063 | 1,026 | 1,053 | 233,000 | 1,053 |
| 2014-04-10 | 1,089 | 1,108 | 1,067 | 1,073 | 271,000 | 1,073 |
| 2014-04-09 | 1,106 | 1,116 | 1,078 | 1,082 | 309,000 | 1,082 |
| 2014-04-08 | 1,178 | 1,178 | 1,131 | 1,132 | 246,000 | 1,132 |
| 2014-04-07 | 1,165 | 1,181 | 1,160 | 1,178 | 154,000 | 1,178 |
| 2014-04-04 | 1,181 | 1,195 | 1,173 | 1,179 | 164,000 | 1,179 |
| 2014-04-03 | 1,156 | 1,194 | 1,156 | 1,181 | 281,000 | 1,181 |
| 2014-04-02 | 1,185 | 1,185 | 1,142 | 1,144 | 530,000 | 1,144 |
| 2014-04-01 | 1,240 | 1,247 | 1,187 | 1,189 | 415,000 | 1,189 |
| 2014-03-31 | 1,237 | 1,256 | 1,208 | 1,239 | 399,000 | 1,239 |
| 2014-03-28 | 1,224 | 1,238 | 1,210 | 1,232 | 269,000 | 1,232 |
| 2014-03-27 | 1,170 | 1,228 | 1,165 | 1,223 | 362,000 | 1,223 |
| 2014-03-26 | 1,174 | 1,196 | 1,163 | 1,176 | 455,000 | 1,176 |
| 2014-03-25 | 1,148 | 1,194 | 1,148 | 1,156 | 549,000 | 1,156 |
| 2014-03-24 | 1,065 | 1,147 | 1,062 | 1,123 | 481,000 | 1,123 |
| 2014-03-20 | 1,091 | 1,091 | 1,045 | 1,045 | 246,000 | 1,045 |
| 2014-03-19 | 1,065 | 1,085 | 1,057 | 1,074 | 154,000 | 1,074 |
| 2014-03-18 | 1,050 | 1,082 | 1,041 | 1,074 | 146,000 | 1,074 |
| 2014-03-17 | 1,025 | 1,054 | 1,025 | 1,040 | 155,000 | 1,040 |
| 2014-03-14 | 1,080 | 1,087 | 1,054 | 1,055 | 338,000 | 1,055 |
| 2014-03-13 | 1,089 | 1,100 | 1,052 | 1,098 | 123,000 | 1,098 |
| 2014-03-12 | 1,083 | 1,096 | 1,072 | 1,078 | 117,000 | 1,078 |
| 2014-03-11 | 1,079 | 1,100 | 1,074 | 1,096 | 172,000 | 1,096 |
| 2014-03-10 | 1,085 | 1,085 | 1,041 | 1,064 | 109,000 | 1,064 |
| 2014-03-07 | 1,084 | 1,085 | 1,052 | 1,065 | 133,000 | 1,065 |
| 2014-03-06 | 1,044 | 1,080 | 1,035 | 1,066 | 157,000 | 1,066 |
| 2014-03-05 | 1,044 | 1,045 | 1,030 | 1,043 | 118,000 | 1,043 |
| 2014-03-04 | 1,014 | 1,036 | 984 | 1,032 | 195,000 | 1,032 |
| 2014-03-03 | 1,027 | 1,027 | 988 | 1,009 | 235,000 | 1,009 |
| 2014-02-28 | 1,049 | 1,050 | 1,030 | 1,042 | 211,000 | 1,042 |
| 2014-02-27 | 1,041 | 1,049 | 1,024 | 1,028 | 169,000 | 1,028 |
| 2014-02-26 | 1,017 | 1,054 | 1,010 | 1,034 | 315,000 | 1,034 |
| 2014-02-25 | 1,009 | 1,020 | 1,004 | 1,017 | 183,000 | 1,017 |
| 2014-02-24 | 1,000 | 1,006 | 980 | 998 | 177,000 | 998 |
| 2014-02-21 | 994 | 998 | 979 | 997 | 144,000 | 997 |
| 2014-02-20 | 971 | 995 | 964 | 970 | 267,000 | 970 |
| 2014-02-19 | 973 | 983 | 949 | 966 | 190,000 | 966 |
| 2014-02-18 | 975 | 993 | 966 | 973 | 244,000 | 973 |
| 2014-02-17 | 931 | 975 | 914 | 975 | 265,000 | 975 |
| 2014-02-14 | 942 | 954 | 920 | 924 | 376,000 | 924 |
| 2014-02-13 | 915 | 941 | 904 | 939 | 324,000 | 939 |
| 2014-02-12 | 880 | 917 | 864 | 905 | 302,000 | 905 |
| 2014-02-10 | 907 | 907 | 871 | 879 | 148,000 | 879 |
| 2014-02-07 | 875 | 906 | 875 | 885 | 111,000 | 885 |
| 2014-02-06 | 830 | 869 | 830 | 861 | 174,000 | 861 |
| 2014-02-05 | 841 | 871 | 831 | 833 | 295,000 | 833 |
| 2014-02-04 | 839 | 843 | 810 | 835 | 461,000 | 835 |
| 2014-02-03 | 882 | 882 | 865 | 872 | 147,000 | 872 |
| 2014-01-31 | 885 | 903 | 878 | 888 | 304,000 | 888 |
| 2014-01-30 | 867 | 889 | 864 | 872 | 274,000 | 872 |
| 2014-01-29 | 861 | 899 | 861 | 897 | 295,000 | 897 |
| 2014-01-28 | 900 | 910 | 855 | 855 | 771,000 | 855 |
| 2014-01-27 | 909 | 919 | 905 | 905 | 345,000 | 905 |
| 2014-01-24 | 931 | 951 | 931 | 944 | 268,000 | 944 |
| 2014-01-23 | 986 | 991 | 960 | 961 | 269,000 | 961 |
| 2014-01-22 | 995 | 995 | 965 | 986 | 266,000 | 986 |
| 2014-01-21 | 978 | 998 | 974 | 990 | 250,000 | 990 |
| 2014-01-20 | 985 | 985 | 961 | 963 | 260,000 | 963 |
| 2014-01-17 | 955 | 980 | 954 | 976 | 319,000 | 976 |
| 2014-01-16 | 991 | 1,004 | 961 | 967 | 574,000 | 967 |
| 2014-01-15 | 1,014 | 1,021 | 980 | 1,004 | 307,000 | 1,004 |
| 2014-01-14 | 980 | 1,017 | 972 | 1,001 | 372,000 | 1,001 |
| 2014-01-10 | 1,013 | 1,034 | 1,013 | 1,024 | 278,000 | 1,024 |
| 2014-01-09 | 1,032 | 1,035 | 1,006 | 1,025 | 288,000 | 1,025 |
| 2014-01-08 | 999 | 1,048 | 999 | 1,047 | 387,000 | 1,047 |
| 2014-01-07 | 1,008 | 1,018 | 996 | 1,003 | 308,000 | 1,003 |
| 2014-01-06 | 1,056 | 1,061 | 1,010 | 1,019 | 578,000 | 1,019 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
